咸亨国际 sh.605056
25.40
+2.54%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.95 | 27.25 | 24.92 | 25.40 | +2.54% | 6.39 | 6.05% |
| 2026-05-22 | 24.20 | 24.99 | 24.15 | 24.77 | +1.93% | 2.10 | 2.12% |
| 2026-05-21 | 25.20 | 25.71 | 24.26 | 24.30 | -3.19% | 2.81 | 2.78% |
| 2026-05-20 | 24.30 | 25.45 | 23.90 | 25.10 | +3.25% | 2.59 | 2.59% |
| 2026-05-19 | 23.82 | 24.65 | 22.71 | 24.31 | +2.92% | 3.14 | 3.27% |
| 2026-05-18 | 23.82 | 23.94 | 23.15 | 23.62 | -1.83% | 1.49 | 1.57% |
| 2026-05-15 | 24.15 | 24.50 | 23.55 | 24.06 | +0.75% | 1.57 | 1.62% |
| 2026-05-14 | 24.45 | 24.63 | 23.67 | 23.88 | -2.25% | 1.82 | 1.86% |
| 2026-05-13 | 24.51 | 25.80 | 24.30 | 24.43 | -0.81% | 2.87 | 2.87% |
| 2026-05-12 | 25.62 | 26.00 | 24.10 | 24.63 | -4.24% | 3.31 | 3.32% |
| 2026-05-11 | 25.72 | 26.48 | 25.00 | 25.72 | +0.90% | 2.58 | 2.48% |
| 2026-05-08 | 26.13 | 26.19 | 25.40 | 25.49 | -2.34% | 2.01 | 1.94% |
| 2026-05-07 | 25.73 | 26.68 | 25.40 | 26.10 | +1.75% | 2.42 | 2.31% |
| 2026-05-06 | 25.10 | 26.15 | 25.00 | 25.65 | +2.44% | 2.20 | 2.14% |
| 2026-04-30 | 25.82 | 26.00 | 25.00 | 25.04 | -2.11% | 1.99 | 1.94% |
| 2026-04-29 | 25.78 | 26.20 | 25.44 | 25.58 | 0.00% | 1.88 | 1.82% |
| 2026-04-28 | 26.02 | 26.60 | 25.50 | 25.58 | -3.91% | 2.44 | 2.34% |
| 2026-04-27 | 25.01 | 27.18 | 24.53 | 26.62 | +4.93% | 3.78 | 3.62% |
| 2026-04-24 | 26.69 | 26.70 | 25.15 | 25.37 | -2.20% | 2.91 | 2.80% |
| 2026-04-23 | 27.24 | 27.78 | 25.90 | 25.94 | -4.81% | 3.50 | 3.29% |